Wynn Resorts Ltd (WYNN)
Exportar para Excel
| << < 1 2 3 4 5 |
| 26/11/2024 |
739.405 |
-1,70%
|
93,55
|
91,63
|
93,91
|
91,86
|
| 25/11/2024 |
1.752.046 |
2,37%
|
91,7548
|
91,29
|
93,91
|
93,45
|
| 22/11/2024 |
962.091 |
-0,49%
|
91,01
|
89,69
|
92,50
|
91,29
|
| 21/11/2024 |
1.076.141 |
0,57%
|
91,04
|
89,69
|
92,07
|
91,74
|
| 20/11/2024 |
1.123.061 |
-0,03%
|
89,52
|
88,74
|
92,07
|
91,22
|
| 19/11/2024 |
1.071.343 |
0,87%
|
90,46
|
88,74
|
91,50
|
91,25
|
| 18/11/2024 |
1.223.842 |
-0,31%
|
90,92
|
89,86
|
91,50
|
90,46
|
| 15/11/2024 |
2.133.313 |
-2,40%
|
87,40
|
86,83
|
95,14
|
90,74
|
| 14/11/2024 |
6.531.619 |
8,65%
|
85,51
|
84,70
|
95,14
|
92,97
|
| 13/11/2024 |
1.241.722 |
0,35%
|
86,06
|
84,535
|
86,29
|
85,80
|
| 12/11/2024 |
2.096.380 |
-1,13%
|
85,90
|
84,535
|
88,115
|
85,50
|
| 11/11/2024 |
1.712.282 |
2,59%
|
84,82
|
84,82
|
88,115
|
86,48
|
| 08/11/2024 |
2.564.252 |
-3,29%
|
86,88
|
83,90
|
89,10
|
84,30
|
| 07/11/2024 |
1.707.893 |
2,17%
|
86,65
|
85,03
|
89,10
|
87,17
|
| 06/11/2024 |
3.190.482 |
-1,46%
|
91,58
|
85,03
|
93,00
|
85,32
|
| 05/11/2024 |
5.877.270 |
%
|
91,58
|
86,02
|
93,00
|
86,49
|
| 04/11/2024 |
1.212.347 |
%
|
97,07
|
95,44
|
96,6794
|
95,65
|
| 01/11/2024 |
974.076 |
%
|
97,07
|
95,44
|
97,53
|
95,68
|
| 31/10/2024 |
1.169.633 |
%
|
97,97
|
95,94
|
98,00
|
96,02
|
| 30/10/2024 |
969.401 |
%
|
98,24
|
97,96
|
99,095
|
98,49
|
| 29/10/2024 |
1.327.815 |
%
|
99,36
|
98,87
|
100,9139
|
99,00
|
| 28/10/2024 |
759.634 |
%
|
98,99
|
98,45
|
99,42
|
98,62
|
| 25/10/2024 |
764.903 |
%
|
98,99
|
97,885
|
99,4357
|
97,99
|
| 24/10/2024 |
919.611 |
%
|
98,99
|
97,01
|
99,47
|
97,90
|
| 23/10/2024 |
1.016.396 |
%
|
98,59
|
97,43
|
99,04
|
97,68
|
| 22/10/2024 |
889.513 |
%
|
98,28
|
97,9187
|
99,705
|
99,40
|
| 21/10/2024 |
1.124.937 |
%
|
98,58
|
97,63
|
98,87
|
98,37
|
| 18/10/2024 |
1.388.002 |
%
|
99,19
|
99,17
|
101,32
|
99,44
|
| 17/10/2024 |
1.749.456 |
%
|
99,19
|
96,97
|
99,3999
|
97,99
|
| 16/10/2024 |
1.163.127 |
%
|
99,89
|
99,76
|
101,60
|
100,24
|
| 15/10/2024 |
2.731.876 |
%
|
102,38
|
99,00
|
102,69
|
99,22
|
| 14/10/2024 |
1.459.106 |
%
|
103,41
|
102,3681
|
105,055
|
103,95
|
| 11/10/2024 |
1.588.391 |
%
|
103,79
|
103,7101
|
106,40
|
104,75
|
| 10/10/2024 |
1.425.608 |
%
|
103,79
|
102,87
|
104,9591
|
103,70
|
| 09/10/2024 |
2.058.527 |
%
|
102,84
|
102,29
|
104,86
|
104,15
|
| 08/10/2024 |
2.725.094 |
%
|
102,50
|
100,10
|
104,83
|
102,88
|
| 07/10/2024 |
1.878.762 |
%
|
107,50
|
105,29
|
107,81
|
106,41
|
| 04/10/2024 |
2.556.949 |
%
|
104,25
|
103,445
|
106,59
|
105,45
|
| 03/10/2024 |
2.228.436 |
%
|
99,97
|
98,87
|
103,175
|
103,08
|
| 02/10/2024 |
3.040.961 |
%
|
99,53
|
99,31
|
102,26
|
102,04
|
| 01/10/2024 |
2.615.215 |
%
|
96,03
|
96,03
|
99,76
|
99,4201
|
| 30/09/2024 |
3.878.898 |
%
|
97,44
|
95,59
|
98,17
|
95,88
|
| 27/09/2024 |
7.165.728 |
%
|
92,66
|
92,68
|
97,82
|
97,62
|
| 26/09/2024 |
5.341.880 |
%
|
83,51
|
88,79
|
91,60
|
91,03
|
| 25/09/2024 |
1.205.277 |
%
|
83,51
|
82,88
|
84,87
|
84,13
|
| 24/09/2024 |
3.277.852 |
%
|
83,51
|
82,985
|
86,20
|
84,16
|
| 23/09/2024 |
1.115.251 |
%
|
79,89
|
79,545
|
80,77
|
80,205
|
| 20/09/2024 |
1.710.107 |
%
|
79,99
|
78,49
|
79,993
|
79,71
|
| 19/09/2024 |
1.540.708 |
%
|
79,99
|
79,84
|
81,10
|
80,18
|
| 18/09/2024 |
1.523.436 |
%
|
79,99
|
78,35
|
80,035
|
78,78
|
| 17/09/2024 |
1.772.435 |
%
|
79,68
|
79,585
|
81,02
|
80,00
|
| 16/09/2024 |
1.038.577 |
%
|
78,65
|
78,305
|
79,5627
|
78,95
|
| 13/09/2024 |
1.430.002 |
%
|
76,79
|
76,66
|
79,335
|
78,46
|
| 12/09/2024 |
933.891 |
%
|
76,21
|
74,895
|
76,52
|
76,26
|
| 11/09/2024 |
943.326 |
%
|
75,35
|
74,455
|
75,92
|
75,77
|
| 10/09/2024 |
1.147.557 |
%
|
76,70
|
74,81
|
77,0908
|
75,35
|
| 09/09/2024 |
1.168.821 |
%
|
76,70
|
76,38
|
77,64
|
76,91
|
| 06/09/2024 |
1.234.219 |
%
|
77,33
|
76,68
|
78,25
|
76,72
|
| 05/09/2024 |
993.466 |
%
|
77,51
|
76,30
|
77,83
|
77,12
|
| 04/09/2024 |
1.660.516 |
%
|
76,92
|
75,80
|
78,05
|
77,04
|
| 03/09/2024 |
1.244.794 |
%
|
76,92
|
75,711
|
77,20
|
75,81
|
| 30/08/2024 |
1.945.845 |
%
|
76,50
|
75,22
|
77,05
|
76,88
|
| 29/08/2024 |
1.071.338 |
%
|
76,50
|
75,30
|
76,46
|
75,54
|
| 28/08/2024 |
1.800.839 |
%
|
76,50
|
74,22
|
76,53
|
75,30
|
| 27/08/2024 |
729.880 |
%
|
77,65
|
76,60
|
77,19
|
77,04
|
| 26/08/2024 |
909.758 |
%
|
77,65
|
76,7901
|
77,91
|
77,24
|
| 23/08/2024 |
922.615 |
%
|
76,80
|
76,07
|
77,40
|
77,37
|
| 22/08/2024 |
855.894 |
%
|
77,36
|
76,76
|
77,635
|
77,09
|
| 21/08/2024 |
1.813.112 |
%
|
76,55
|
76,425
|
77,84
|
77,36
|
| 20/08/2024 |
1.255.590 |
%
|
76,18
|
75,91
|
76,69
|
76,02
|
| 16/08/2024 |
1.323.050 |
%
|
75,80
|
75,80
|
77,28
|
76,29
|
| 15/08/2024 |
1.787.021 |
%
|
75,13
|
75,13
|
76,90
|
76,14
|
| 14/08/2024 |
1.604.147 |
%
|
74,26
|
73,28
|
74,8065
|
74,04
|
| 13/08/2024 |
1.438.426 |
%
|
73,94
|
73,25
|
74,84
|
74,20
|
| 12/08/2024 |
1.596.587 |
%
|
74,00
|
73,42
|
75,07
|
73,93
|
| 09/08/2024 |
1.653.052 |
%
|
75,62
|
74,452
|
77,2299
|
74,63
|
| 08/08/2024 |
1.392.165 |
%
|
75,62
|
75,50
|
77,22
|
76,65
|
| 07/08/2024 |
3.410.561 |
%
|
78,50
|
74,07
|
79,05
|
74,85
|
| 06/08/2024 |
3.091.299 |
%
|
72,01
|
73,92
|
76,95
|
76,29
|
| 05/08/2024 |
3.360.079 |
%
|
72,01
|
71,705
|
74,6299
|
74,00
|
| 02/08/2024 |
2.660.420 |
%
|
77,48
|
75,50
|
77,89
|
76,80
|
| 01/08/2024 |
2.691.047 |
%
|
82,33
|
78,205
|
82,62
|
78,71
|
| 31/07/2024 |
1.398.776 |
%
|
82,14
|
82,61
|
83,97
|
82,82
|
| 30/07/2024 |
959.059 |
%
|
82,14
|
81,85
|
82,86
|
82,51
|
| 29/07/2024 |
881.877 |
%
|
80,69
|
80,76
|
82,77
|
82,50
|
| 26/07/2024 |
1.235.764 |
%
|
80,69
|
80,02
|
81,67
|
81,61
|
| 25/07/2024 |
1.576.208 |
%
|
80,69
|
80,11
|
81,64
|
81,25
|
| 24/07/2024 |
1.402.888 |
%
|
83,46
|
80,66
|
83,57
|
80,97
|
| 23/07/2024 |
987.010 |
%
|
83,96
|
82,46
|
83,30
|
83,27
|
| 22/07/2024 |
958.300 |
%
|
83,96
|
82,59
|
84,44
|
83,54
|
| 19/07/2024 |
1.276.835 |
%
|
83,48
|
82,19
|
83,75
|
83,43
|
| 18/07/2024 |
1.414.230 |
%
|
84,45
|
83,20
|
85,06
|
83,48
|
| 17/07/2024 |
1.086.540 |
%
|
85,49
|
84,24
|
85,8616
|
84,92
|
| 16/07/2024 |
1.393.016 |
%
|
84,65
|
83,32
|
86,19
|
85,95
|
| 15/07/2024 |
1.243.273 |
%
|
85,81
|
84,29
|
86,97
|
84,60
|
| 12/07/2024 |
1.246.231 |
%
|
85,53
|
84,95
|
86,49
|
86,49
|
| 11/07/2024 |
1.138.550 |
%
|
84,25
|
83,88
|
85,83
|
84,61
|
| 10/07/2024 |
1.185.155 |
%
|
85,31
|
83,68
|
84,9605
|
83,91
|
| 09/07/2024 |
1.323.393 |
%
|
85,31
|
84,71
|
86,02
|
84,76
|
| 08/07/2024 |
1.371.632 |
%
|
87,05
|
85,17
|
87,105
|
85,25
|
